Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Third Point Investors Limited NPV $ (TPOS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2020 | 1,450.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 16/12/2020 | 1,450.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 15/12/2020 | 1,450.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 14/12/2020 | 1,450.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 11/12/2020 | 1,450.00p | 1,485.00p | 1,470.08p | 1,485.00p | 1020 |
| 10/12/2020 | 1,450.00p | 1,485.00p | 1,450.00p | 1,485.00p | 100 |
| 09/12/2020 | 1,460.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 08/12/2020 | 1,460.00p | 1,485.00p | 1,482.81p | 1,485.00p | 220 |
| 07/12/2020 | 1,460.00p | 1,490.00p | 1,460.00p | 1,490.00p | 179 |
| 04/12/2020 | 1,450.00p | 1,482.50p | 1,480.00p | 1,482.50p | 0 |
| 03/12/2020 | 1,450.00p | 1,485.00p | 1,480.00p | 1,480.00p | 0 |
| 02/12/2020 | 1,450.00p | 1,485.00p | 1,450.00p | 1,485.00p | 100 |
| 01/12/2020 | 1,495.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 30/11/2020 | 1,495.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 27/11/2020 | 1,495.00p | 1,495.00p | 1,485.00p | 1,485.00p | 500 |
| 26/11/2020 | 1,490.00p | 1,490.00p | 1,455.00p | 1,455.00p | 675 |
| 25/11/2020 | 1,450.00p | 1,455.00p | 1,452.50p | 1,455.00p | 0 |
| 24/11/2020 | 1,450.00p | 1,470.52p | 1,452.50p | 1,452.50p | 79 |
| 23/11/2020 | 1,450.00p | 1,450.00p | 1,440.00p | 1,440.00p | 175 |
| 20/11/2020 | 1,430.00p | 1,422.50p | 1,415.00p | 1,422.50p | 0 |
| 19/11/2020 | 1,430.00p | 1,415.00p | 1,415.00p | 1,415.00p | 0 |
| 18/11/2020 | 1,430.00p | 1,415.00p | 1,412.50p | 1,415.00p | 0 |
| 17/11/2020 | 1,430.00p | 1,412.50p | 1,412.50p | 1,412.50p | 0 |
| 16/11/2020 | 1,430.00p | 1,430.00p | 1,380.00p | 1,412.50p | 777 |
| 13/11/2020 | 1,420.00p | 1,428.51p | 1,395.00p | 1,395.00p | 995 |
| 12/11/2020 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 10/11/2020 | 1,405.00p | 1,390.00p | 1,387.38p | 1,390.00p | 3723 |
| 09/11/2020 | 1,405.00p | 1,405.00p | 1,360.00p | 1,390.00p | 771 |
| 06/11/2020 | 1,360.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 05/11/2020 | 1,360.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 04/11/2020 | 1,360.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 03/11/2020 | 1,360.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 02/11/2020 | 1,360.00p | 1,375.00p | 1,351.21p | 1,375.00p | 310 |
| 30/10/2020 | 1,360.00p | 1,375.00p | 1,360.00p | 1,375.00p | 750 |
| 29/10/2020 | 1,360.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 28/10/2020 | 1,360.00p | 1,380.00p | 1,360.00p | 1,380.00p | 750 |
| 27/10/2020 | 1,330.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 26/10/2020 | 1,330.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 23/10/2020 | 1,330.00p | 1,400.00p | 1,396.11p | 1,400.00p | 408 |
| 22/10/2020 | 1,330.00p | 1,397.50p | 1,397.50p | 1,397.50p | 0 |
| 21/10/2020 | 1,330.00p | 1,397.50p | 1,394.82p | 1,397.50p | 1227 |
| 20/10/2020 | 1,330.00p | 1,390.00p | 1,367.50p | 1,390.00p | 0 |
| 19/10/2020 | 1,330.00p | 1,367.50p | 1,367.50p | 1,367.50p | 0 |
| 16/10/2020 | 1,330.00p | 1,367.50p | 1,367.50p | 1,367.50p | 0 |
| 15/10/2020 | 1,330.00p | 1,392.31p | 1,367.50p | 1,367.50p | 500 |
| 14/10/2020 | 1,330.00p | 1,367.50p | 1,367.50p | 1,367.50p | 0 |
| 13/10/2020 | 1,330.00p | 1,367.50p | 1,362.50p | 1,367.50p | 0 |
| 12/10/2020 | 1,330.00p | 1,377.65p | 1,362.50p | 1,362.50p | 1149 |
| 09/10/2020 | 1,330.00p | 1,347.50p | 1,337.50p | 1,347.50p | 0 |
| 08/10/2020 | 1,330.00p | 1,337.50p | 1,337.50p | 1,337.50p | 0 |
| 07/10/2020 | 1,330.00p | 1,337.50p | 1,322.50p | 1,337.50p | 0 |
| 06/10/2020 | 1,330.00p | 1,322.50p | 1,322.50p | 1,322.50p | 0 |
| 05/10/2020 | 1,330.00p | 1,322.50p | 1,322.50p | 1,322.50p | 0 |
| 02/10/2020 | 1,330.00p | 1,322.50p | 1,320.00p | 1,322.50p | 0 |
| 01/10/2020 | 1,330.00p | 1,320.00p | 1,307.50p | 1,320.00p | 0 |
| 30/09/2020 | 1,330.00p | 1,307.50p | 1,302.50p | 1,307.50p | 0 |
| 29/09/2020 | 1,330.00p | 1,310.44p | 1,302.50p | 1,302.50p | 150 |
| 28/09/2020 | 1,330.00p | 1,302.50p | 1,302.50p | 1,302.50p | 0 |
| 25/09/2020 | 1,330.00p | 1,302.50p | 1,302.50p | 1,302.50p | 0 |
| 24/09/2020 | 1,330.00p | 1,307.50p | 1,302.50p | 1,302.50p | 0 |
| 23/09/2020 | 1,330.00p | 1,330.00p | 1,307.50p | 1,307.50p | 500 |
| 22/09/2020 | 1,310.00p | 1,300.00p | 1,295.00p | 1,300.00p | 0 |
| 21/09/2020 | 1,310.00p | 1,310.00p | 1,295.00p | 1,295.00p | 750 |
| 18/09/2020 | 1,280.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 17/09/2020 | 1,280.00p | 1,285.00p | 1,285.00p | 1,285.00p | 8200 |
| 16/09/2020 | 1,280.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 15/09/2020 | 1,280.00p | 1,287.50p | 1,285.00p | 1,285.00p | 0 |
| 14/09/2020 | 1,280.00p | 1,288.42p | 1,287.50p | 1,287.50p | 620 |
| 11/09/2020 | 1,280.00p | 1,285.00p | 1,285.00p | 1,285.00p | 35000 |
| 10/09/2020 | 1,280.00p | 1,285.00p | 1,282.50p | 1,285.00p | 0 |
| 09/09/2020 | 1,280.00p | 1,285.00p | 1,282.50p | 1,282.50p | 0 |
| 08/09/2020 | 1,280.00p | 1,285.00p | 1,280.00p | 1,285.00p | 750 |
| 07/09/2020 | 1,250.00p | 1,255.00p | 1,255.00p | 1,255.00p | 0 |
| 04/09/2020 | 1,250.00p | 1,265.00p | 1,255.00p | 1,255.00p | 82586 |
| 03/09/2020 | 1,250.00p | 1,265.00p | 1,245.00p | 1,265.00p | 0 |
| 02/09/2020 | 1,250.00p | 1,250.00p | 1,245.00p | 1,245.00p | 500 |
| 01/09/2020 | 1,200.00p | 1,207.50p | 1,200.00p | 1,207.50p | 500 |
| 31/08/2020 | 1,170.00p | 1,175.00p | 1,170.00p | 1,175.00p | 0 |
| 28/08/2020 | 1,170.00p | 1,175.00p | 1,170.00p | 1,175.00p | 0 |
| 27/08/2020 | 1,170.00p | 1,170.00p | 1,162.50p | 1,170.00p | 0 |
| 26/08/2020 | 1,170.00p | 1,162.50p | 1,162.50p | 1,162.50p | 0 |
| 25/08/2020 | 1,170.00p | 1,162.50p | 1,162.50p | 1,162.50p | 0 |
| 24/08/2020 | 1,170.00p | 1,162.50p | 1,162.50p | 1,162.50p | 0 |
| 21/08/2020 | 1,170.00p | 1,162.50p | 1,162.50p | 1,162.50p | 0 |
| 20/08/2020 | 1,170.00p | 1,162.50p | 1,162.50p | 1,162.50p | 0 |
| 19/08/2020 | 1,170.00p | 1,162.50p | 1,158.56p | 1,162.50p | 487 |
| 18/08/2020 | 1,170.00p | 1,165.00p | 1,162.50p | 1,165.00p | 0 |
| 17/08/2020 | 1,170.00p | 1,162.50p | 1,162.50p | 1,162.50p | 0 |
| 14/08/2020 | 1,170.00p | 1,162.50p | 1,162.50p | 1,162.50p | 0 |
| 13/08/2020 | 1,170.00p | 1,162.50p | 1,162.50p | 1,162.50p | 0 |
| 12/08/2020 | 1,170.00p | 1,165.00p | 1,162.50p | 1,162.50p | 0 |
| 11/08/2020 | 1,170.00p | 1,170.00p | 1,135.00p | 1,165.00p | 752 |
| 10/08/2020 | 1,165.00p | 1,165.00p | 1,120.00p | 1,145.00p | 464 |
| 07/08/2020 | 1,145.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 06/08/2020 | 1,145.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 05/08/2020 | 1,145.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 04/08/2020 | 1,145.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 03/08/2020 | 1,145.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 31/07/2020 | 1,145.00p | 1,145.00p | 1,115.00p | 1,135.00p | 3250 |
| 30/07/2020 | 1,145.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 29/07/2020 | 1,145.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 28/07/2020 | 1,145.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 27/07/2020 | 1,145.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 24/07/2020 | 1,145.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 23/07/2020 | 1,145.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 22/07/2020 | 1,145.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 21/07/2020 | 1,145.00p | 1,175.00p | 1,145.00p | 1,175.00p | 4 |
| 20/07/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 17/07/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 16/07/2020 | 1,190.00p | 1,184.84p | 1,175.00p | 1,175.00p | 175 |
| 15/07/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 14/07/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 13/07/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 10/07/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 09/07/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 08/07/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 07/07/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 06/07/2020 | 1,190.00p | 1,177.20p | 1,175.00p | 1,175.00p | 225 |
| 03/07/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 02/07/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 01/07/2020 | 1,190.00p | 1,177.50p | 1,175.00p | 1,175.00p | 0 |
| 30/06/2020 | 1,190.00p | 1,188.51p | 1,177.50p | 1,177.50p | 780 |
| 29/06/2020 | 1,190.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 26/06/2020 | 1,190.00p | 1,175.00p | 1,162.12p | 1,175.00p | 197 |
| 25/06/2020 | 1,190.00p | 1,175.00p | 1,170.00p | 1,175.00p | 7016 |
| 24/06/2020 | 1,190.00p | 1,177.50p | 1,175.00p | 1,175.00p | 0 |
| 23/06/2020 | 1,190.00p | 1,177.50p | 1,177.50p | 1,177.50p | 0 |
| 22/06/2020 | 1,190.00p | 1,177.50p | 1,177.50p | 1,177.50p | 0 |
| 19/06/2020 | 1,190.00p | 1,190.00p | 1,177.50p | 1,177.50p | 0 |
| 18/06/2020 | 1,190.00p | 1,190.00p | 1,161.30p | 1,190.00p | 2092 |
| 17/06/2020 | 1,140.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
| 16/06/2020 | 1,140.00p | 1,160.00p | 1,160.00p | 1,160.00p | 0 |
| 15/06/2020 | 1,140.00p | 1,170.00p | 1,160.00p | 1,160.00p | 0 |
| 11/06/2020 | 1,140.00p | 1,170.00p | 1,149.46p | 1,170.00p | 1632 |
| 10/06/2020 | 1,140.00p | 1,172.50p | 1,162.50p | 1,172.50p | 0 |
| 09/06/2020 | 1,140.00p | 1,162.50p | 1,157.50p | 1,162.50p | 0 |
| 08/06/2020 | 1,140.00p | 1,158.15p | 1,157.50p | 1,157.50p | 2113 |
| 05/06/2020 | 1,140.00p | 1,155.00p | 1,139.97p | 1,155.00p | 4396 |
| 04/06/2020 | 1,140.00p | 1,160.00p | 1,135.00p | 1,160.00p | 2217 |
| 03/06/2020 | 1,185.00p | 1,155.00p | 1,137.50p | 1,137.50p | 0 |
| 02/06/2020 | 1,185.00p | 1,155.00p | 1,135.80p | 1,155.00p | 668 |
| 01/06/2020 | 1,185.00p | 1,157.50p | 1,134.95p | 1,157.50p | 1549 |
| 29/05/2020 | 1,185.00p | 1,185.00p | 1,130.00p | 1,157.50p | 451 |
| 28/05/2020 | 1,130.00p | 1,157.50p | 1,157.50p | 1,157.50p | 0 |
| 27/05/2020 | 1,130.00p | 1,157.50p | 1,157.50p | 1,157.50p | 0 |
| 26/05/2020 | 1,130.00p | 1,157.50p | 1,144.94p | 1,157.50p | 1900 |
| 25/05/2020 | 1,130.00p | 1,165.63p | 1,125.00p | 1,157.50p | 1033 |
| 22/05/2020 | 1,130.00p | 1,165.63p | 1,125.00p | 1,157.50p | 1033 |
| 21/05/2020 | 1,130.00p | 1,157.50p | 1,130.00p | 1,157.50p | 2099 |
| 20/05/2020 | 1,085.00p | 1,115.00p | 1,105.00p | 1,105.00p | 0 |
| 19/05/2020 | 1,085.00p | 1,115.00p | 1,085.00p | 1,115.00p | 0 |
| 18/05/2020 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 15/05/2020 | 1,085.00p | 1,126.35p | 1,085.00p | 1,085.00p | 600 |
| 14/05/2020 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 13/05/2020 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 12/05/2020 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 11/05/2020 | 1,085.00p | 1,090.00p | 1,085.00p | 1,085.00p | 0 |
| 08/05/2020 | 1,085.00p | 1,090.00p | 1,085.00p | 1,090.00p | 0 |
| 07/05/2020 | 1,085.00p | 1,090.00p | 1,085.00p | 1,090.00p | 0 |
| 06/05/2020 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 05/05/2020 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 04/05/2020 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 01/05/2020 | 1,085.00p | 1,085.00p | 1,077.50p | 1,085.00p | 0 |
| 30/04/2020 | 1,085.00p | 1,085.00p | 1,077.50p | 1,077.50p | 576 |
| 29/04/2020 | 1,070.00p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
| 28/04/2020 | 1,070.00p | 1,062.50p | 1,021.95p | 1,062.50p | 119 |
| 27/04/2020 | 1,070.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 24/04/2020 | 1,070.00p | 1,090.00p | 1,060.00p | 1,060.00p | 0 |
| 23/04/2020 | 1,070.00p | 1,090.00p | 1,055.00p | 1,090.00p | 12989 |
| 22/04/2020 | 1,030.00p | 1,062.50p | 1,060.00p | 1,060.00p | 0 |
| 21/04/2020 | 1,030.00p | 1,085.00p | 1,062.50p | 1,062.50p | 10900 |
| 20/04/2020 | 1,030.00p | 1,062.50p | 1,060.00p | 1,062.50p | 0 |
| 17/04/2020 | 1,030.00p | 1,060.00p | 1,010.00p | 1,060.00p | 0 |
| 16/04/2020 | 1,030.00p | 1,100.00p | 1,010.00p | 1,010.00p | 2075 |
| 15/04/2020 | 1,100.00p | 1,070.00p | 1,031.84p | 1,070.00p | 1687 |
| 14/04/2020 | 1,100.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 09/04/2020 | 1,100.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 08/04/2020 | 1,100.00p | 1,065.00p | 1,065.00p | 1,065.00p | 0 |
| 07/04/2020 | 1,100.00p | 1,100.00p | 1,065.00p | 1,065.00p | 182 |
| 06/04/2020 | 1,045.00p | 1,042.50p | 1,001.95p | 1,042.50p | 2000 |
| 03/04/2020 | 1,045.00p | 1,075.00p | 987.00p | 987.00p | 3132 |
| 02/04/2020 | 1,060.00p | 1,035.00p | 1,001.50p | 1,001.50p | 2680 |
| 01/04/2020 | 1,060.00p | 1,020.00p | 1,002.50p | 1,002.50p | 0 |
| 31/03/2020 | 1,060.00p | 1,075.00p | 1,010.00p | 1,020.00p | 22049 |
| 30/03/2020 | 1,005.00p | 1,019.00p | 1,013.00p | 1,019.00p | 0 |
| 27/03/2020 | 1,005.00p | 1,013.00p | 998.50p | 1,013.00p | 0 |
| 26/03/2020 | 1,005.00p | 1,005.00p | 998.50p | 998.50p | 1481 |
| 25/03/2020 | 962.00p | 998.00p | 962.00p | 987.00p | 2979 |
| 24/03/2020 | 948.00p | 932.00p | 929.00p | 932.00p | 0 |
| 23/03/2020 | 948.00p | 931.00p | 929.00p | 929.00p | 0 |
| 20/03/2020 | 948.00p | 948.00p | 931.00p | 931.00p | 332 |
| 19/03/2020 | 920.00p | 921.00p | 894.00p | 921.00p | 1177 |
| 18/03/2020 | 978.00p | 978.00p | 906.00p | 933.00p | 8854 |
| 17/03/2020 | 992.00p | 1,000.00p | 978.00p | 991.50p | 2551 |
| 16/03/2020 | 1,075.00p | 1,075.00p | 999.50p | 999.50p | 3750 |
| 13/03/2020 | 1,090.00p | 1,102.50p | 1,090.00p | 1,102.50p | 2734 |
| 12/03/2020 | 1,125.00p | 1,130.00p | 1,107.50p | 1,107.50p | 0 |
| 11/03/2020 | 1,125.00p | 1,130.00p | 1,110.00p | 1,130.00p | 0 |
| 10/03/2020 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 390 |
| 09/03/2020 | 1,100.00p | 1,102.50p | 1,080.00p | 1,102.50p | 2115 |
*Close Price adjusted for both dividends and splits